Medicure Inc (PK) (MCUJF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.011 | 2.11946050096 | 0.519 | 0.5491 | 0.519 | 17650 | 0.5421 | CS |
| 4 | -0.002 | -0.375939849624 | 0.532 | 0.5491 | 0.519 | 9035 | 0.54186525 | CS |
| 12 | -0.0492 | -8.49447513812 | 0.5792 | 0.7 | 0.519 | 4075 | 0.61237228 | CS |
| 26 | -0.2425 | -31.3915857605 | 0.7725 | 0.8617 | 0.519 | 3739 | 0.66065175 | CS |
| 52 | -0.5 | -48.5436893204 | 1.03 | 1.03 | 0.519 | 4319 | 0.73753678 | CS |
| 156 | -0.2291 | -30.1804768805 | 0.7591 | 1.26 | 0.519 | 6617 | 0.87319708 | CS |
| 260 | -2.02 | -79.2156862745 | 2.55 | 2.62 | 0.519 | 6646 | 0.93530745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.53 | -0.0121 | -2.23 | 0.53 | 0.53 | 0.53 | 550 |
| 1738621740 | 0.5421 | 0.0101 | 1.90 | 0.519 | 0.5491 | 0.519 | 17650 |
| 1738362120 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1738275720 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1738189320 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1738102920 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1738016520 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1737757320 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1737670920 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1737584520 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1737498120 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1737152520 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1737066120 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.532 | 0 |
| 1736979720 | 0.532 | -0.0645 | -10.81 | 0.532 | 0.532 | 0.532 | 420 |
| 1736893560 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736807160 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736547960 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736375160 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736288760 | 0.5965 | 0 | 0.00 | 0.5965 | 0.5965 | 0.5965 | 0 |
| 1736202360 | 0.5965 | 0.0015 | 0.25 | 0.5965 | 0.5965 | 0.5965 | 440 |
| 1735943100 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1735856700 | 0.595 | -0.025 | -4.03 | 0.6031 | 0.6031 | 0.595 | 12651 |
| 1735683960 | 0.62 | 0.025 | 4.20 | 0.62 | 0.62 | 0.62 | 1020 |
| 1735597620 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1735338420 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1735252020 | 0.595 | -0.05055 | -7.83 | 0.595 | 0.595 | 0.595 | 5000 |
| 1735079340 | 0.64555 | 0 | 0.00 | 0.64555 | 0.64555 | 0.64555 | 0 |
| 1734992940 | 0.64555 | 0 | 0.00 | 0.64555 | 0.64555 | 0.64555 | 0 |
| 1734733740 | 0.64555 | 0 | 0.00 | 0.64555 | 0.64555 | 0.64555 | 0 |
| 1734647340 | 0.64555 | 0 | 0.00 | 0.64555 | 0.64555 | 0.64555 | 0 |
| 1734560940 | 0.64555 | -0.01845 | -2.78 | 0.64555 | 0.64555 | 0.64555 | 333 |
| 1734474540 | 0.664 | 0 | 0.00 | 0.664 | 0.664 | 0.664 | 0 |
| 1734388140 | 0.664 | -0.036 | -5.14 | 0.631 | 0.664 | 0.631 | 2400 |
| 1734128400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734042000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1733955600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1733869200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1733782800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 3667 |
| 1733523600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2800 |
| 1733437380 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1733350980 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 6633 |
| 1733263800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1733177400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1732918200 | 0.7 | 0.0245 | 3.63 | 0.7 | 0.7 | 0.7 | 2500 |
| 1732746360 | 0.6755 | 0 | 0.00 | 0.6755 | 0.6755 | 0.6755 | 0 |
| 1732659960 | 0.6755 | 0 | 0.00 | 0.6755 | 0.6755 | 0.6755 | 0 |
| 1732573560 | 0.6755 | 0.0963 | 16.63 | 0.6378 | 0.6755 | 0.6378 | 1340 |
| 1732314060 | 0.5792 | 0 | 0.00 | 0.5792 | 0.5792 | 0.5792 | 0 |
| 1732227660 | 0.5792 | 0 | 0.00 | 0.5792 | 0.5792 | 0.5792 | 0 |
| 1732141260 | 0.5792 | 0 | 0.00 | 0.5792 | 0.5792 | 0.5792 | 0 |
| 1732054860 | 0.5792 | 0 | 0.00 | 0.5792 | 0.5792 | 0.5792 | 0 |
| 1731968460 | 0.5792 | 0 | 0.00 | 0.5792 | 0.5792 | 0.5792 | 0 |
| 1731709260 | 0.5792 | -0.117 | -16.81 | 0.5792 | 0.5792 | 0.5792 | 200 |
| 1731622800 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1731536400 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1731450000 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1731363600 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1731104400 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1731018000 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1730931600 | 0.6962 | 0.0662 | 10.51 | 0.6962 | 0.6962 | 0.6962 | 2250 |
| 1730817000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
